DR Horton Inc (DHI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 146.46 | 151.34 | 146.46 | 151.08 | +3.47% | 2,268,600 |
| 2026-08-06 | 150.43 | 150.43 | 145.27 | 146.01 | -3.59% | 2,383,800 |
| 2026-08-05 | 148.88 | 151.87 | 148.87 | 151.45 | +0.72% | 1,834,900 |
| 2026-08-04 | 146.43 | 150.79 | 146.25 | 150.37 | +2.53% | 2,159,300 |
| 2026-08-03 | 145.92 | 148.71 | 144.38 | 146.66 | +2.52% | 1,944,400 |
| 2026-07-31 | 145.15 | 145.50 | 142.76 | 143.06 | -1.70% | 2,223,100 |
| 2026-07-30 | 147.38 | 148.30 | 143.28 | 145.53 | -1.11% | 2,821,600 |
| 2026-07-29 | 148.99 | 152.74 | 146.43 | 147.16 | -2.65% | 3,578,000 |
| 2026-07-28 | 149.50 | 152.09 | 149.03 | 151.16 | +2.38% | 2,751,500 |
| 2026-07-27 | 148.67 | 151.00 | 146.76 | 147.65 | +0.61% | 2,387,500 |
| 2026-07-24 | 142.17 | 146.86 | 141.83 | 146.76 | +3.26% | 2,157,900 |
| 2026-07-23 | 139.96 | 142.12 | 138.83 | 142.12 | -0.28% | 4,492,100 |
| 2026-07-22 | 143.59 | 145.16 | 140.07 | 142.52 | -0.70% | 3,711,100 |
| 2026-07-21 | 145.01 | 145.68 | 142.01 | 143.52 | -0.88% | 3,318,600 |
| 2026-07-20 | 149.82 | 149.99 | 143.93 | 144.79 | -3.08% | 4,711,200 |
| 2026-07-17 | 153.65 | 157.23 | 148.76 | 149.39 | -3.26% | 2,922,400 |
| 2026-07-16 | 151.45 | 155.59 | 150.96 | 154.42 | +1.89% | 2,129,200 |
| 2026-07-15 | 149.68 | 152.61 | 149.19 | 151.55 | +1.04% | 1,835,800 |
| 2026-07-14 | 152.00 | 153.97 | 148.41 | 149.99 | +0.77% | 2,372,800 |
| 2026-07-13 | 151.85 | 153.41 | 147.95 | 148.85 | -1.80% | 2,329,900 |
| 2026-07-10 | 149.65 | 153.94 | 149.65 | 151.58 | +1.36% | 1,666,600 |
| 2026-07-09 | 149.14 | 151.55 | 148.19 | 149.55 | +0.70% | 1,836,500 |
| 2026-07-08 | 153.37 | 154.19 | 147.86 | 148.51 | -4.63% | 2,731,600 |
| 2026-07-07 | 158.19 | 160.00 | 155.34 | 155.72 | -0.74% | 2,029,400 |
| 2026-07-06 | 158.78 | 159.41 | 155.84 | 156.88 | -1.07% | 2,147,500 |
| 2026-07-02 | 156.97 | 159.58 | 154.62 | 158.57 | +0.96% | 2,022,400 |
| 2026-07-01 | 160.79 | 163.99 | 156.94 | 157.06 | -3.57% | 2,263,700 |
| 2026-06-30 | 164.52 | 164.65 | 161.75 | 162.88 | -0.82% | 1,637,700 |
| 2026-06-29 | 165.27 | 165.75 | 163.13 | 164.23 | -1.24% | 2,075,200 |
| 2026-06-26 | 167.77 | 168.50 | 165.29 | 166.29 | -0.40% | 2,848,100 |
| 2026-06-25 | 168.18 | 170.79 | 165.13 | 166.95 | +0.26% | 2,289,100 |
| 2026-06-24 | 160.70 | 169.25 | 160.20 | 166.51 | +6.68% | 3,564,500 |
| 2026-06-23 | 155.55 | 157.90 | 154.65 | 156.08 | +0.09% | 1,561,200 |
| 2026-06-22 | 158.00 | 158.64 | 155.59 | 155.94 | -1.18% | 1,817,700 |
| 2026-06-18 | 154.25 | 160.36 | 154.00 | 157.81 | +3.50% | 4,364,700 |
| 2026-06-17 | 155.25 | 161.56 | 151.96 | 152.48 | -2.46% | 3,113,500 |
| 2026-06-16 | 155.84 | 158.51 | 155.43 | 156.33 | +0.80% | 1,838,700 |
| 2026-06-15 | 157.15 | 160.35 | 154.90 | 155.09 | +0.65% | 2,105,200 |
| 2026-06-12 | 154.21 | 155.62 | 152.17 | 154.09 | -0.22% | 2,404,000 |
| 2026-06-11 | 147.20 | 154.63 | 146.47 | 154.43 | +5.26% | 2,345,600 |
| 2026-06-10 | 150.94 | 150.96 | 146.08 | 146.71 | -2.89% | 2,247,600 |
| 2026-06-09 | 145.86 | 151.36 | 144.24 | 151.07 | +4.71% | 2,100,800 |
| 2026-06-08 | 144.75 | 145.95 | 143.63 | 144.28 | -0.91% | 1,603,900 |
| 2026-06-05 | 144.42 | 147.06 | 144.21 | 145.60 | -0.55% | 1,431,400 |
| 2026-06-04 | 146.72 | 147.96 | 144.31 | 146.41 | +1.32% | 1,528,900 |
| 2026-06-03 | 145.79 | 147.80 | 144.17 | 144.50 | -2.31% | 2,286,000 |
| 2026-06-02 | 147.17 | 147.98 | 145.33 | 147.91 | +0.63% | 1,342,700 |
| 2026-06-01 | 148.50 | 149.11 | 145.99 | 146.98 | -0.07% | 2,103,900 |
| 2026-05-29 | 147.62 | 149.63 | 145.94 | 147.09 | +0.12% | 5,920,900 |
| 2026-05-28 | 144.41 | 147.63 | 144.41 | 146.92 | -0.60% | 2,020,400 |
| 2026-05-27 | 147.10 | 151.89 | 146.71 | 147.81 | +1.52% | 2,070,400 |
| 2026-05-26 | 145.20 | 146.24 | 143.82 | 145.60 | +1.30% | 1,817,300 |
| 2026-05-22 | 144.18 | 144.74 | 141.00 | 143.73 | -0.28% | 1,811,300 |
| 2026-05-21 | 139.63 | 144.39 | 137.78 | 144.14 | +1.68% | 2,376,000 |
| 2026-05-20 | 136.11 | 141.85 | 134.32 | 141.76 | +5.23% | 3,333,400 |
| 2026-05-19 | 135.40 | 136.58 | 133.84 | 134.72 | -2.01% | 2,717,400 |
| 2026-05-18 | 136.81 | 139.95 | 135.80 | 137.49 | +1.55% | 2,346,100 |
| 2026-05-15 | 139.03 | 140.06 | 134.77 | 135.39 | -2.85% | 2,663,600 |
| 2026-05-14 | 141.60 | 142.17 | 138.78 | 139.36 | -0.97% | 2,444,200 |
| 2026-05-13 | 142.35 | 143.36 | 139.02 | 140.73 | -1.77% | 2,256,600 |
| 2026-05-12 | 145.00 | 145.51 | 141.69 | 143.27 | -1.17% | 2,415,600 |
| 2026-05-11 | 147.55 | 147.62 | 144.75 | 144.96 | -1.81% | 1,758,200 |
| 2026-05-08 | 146.97 | 148.28 | 145.14 | 147.63 | +1.14% | 1,532,400 |
| 2026-05-07 | 148.74 | 149.86 | 145.57 | 145.97 | -2.15% | 1,807,200 |
| 2026-05-06 | 150.99 | 152.80 | 148.70 | 149.17 | +1.84% | 2,628,400 |
| 2026-05-05 | 144.58 | 148.30 | 144.00 | 146.47 | +2.05% | 1,889,300 |
| 2026-05-04 | 148.10 | 149.01 | 143.22 | 143.53 | -4.30% | 2,270,900 |
| 2026-05-01 | 154.16 | 154.43 | 149.83 | 149.98 | -2.52% | 2,185,000 |
| 2026-04-30 | 152.22 | 154.93 | 152.07 | 153.86 | +1.46% | 1,613,800 |
| 2026-04-29 | 155.25 | 156.41 | 151.38 | 151.65 | -3.04% | 2,177,900 |
| 2026-04-28 | 160.42 | 161.17 | 156.01 | 156.41 | -1.83% | 1,603,000 |
| 2026-04-27 | 159.00 | 160.99 | 158.55 | 159.33 | -0.36% | 1,642,400 |
| 2026-04-24 | 163.98 | 164.61 | 159.61 | 159.90 | -2.63% | 2,222,800 |
| 2026-04-23 | 161.97 | 164.50 | 160.01 | 164.22 | +1.89% | 2,663,500 |
| 2026-04-22 | 162.95 | 164.42 | 159.93 | 161.18 | -0.63% | 3,347,800 |
| 2026-04-21 | 166.98 | 166.98 | 161.30 | 162.20 | +5.78% | 6,262,000 |
| 2026-04-20 | 148.57 | 153.53 | 148.23 | 153.34 | +2.36% | 3,445,400 |
| 2026-04-17 | 146.69 | 153.05 | 146.69 | 149.81 | +4.51% | 3,389,200 |
| 2026-04-16 | 144.51 | 145.74 | 142.79 | 143.35 | -0.59% | 2,087,100 |
| 2026-04-15 | 144.48 | 144.78 | 142.79 | 144.20 | -0.72% | 1,847,700 |
| 2026-04-14 | 145.00 | 146.84 | 144.20 | 145.25 | +0.64% | 1,742,800 |
| 2026-04-13 | 141.97 | 144.44 | 140.43 | 144.33 | +1.18% | 1,719,300 |
| 2026-04-10 | 143.70 | 144.10 | 139.51 | 142.64 | -0.77% | 3,886,000 |
| 2026-04-09 | 141.18 | 145.96 | 140.60 | 143.74 | +0.74% | 3,809,100 |
| 2026-04-08 | 141.78 | 146.73 | 141.65 | 142.68 | +4.09% | 3,457,400 |
| 2026-04-07 | 139.73 | 140.01 | 135.80 | 137.07 | -3.28% | 2,680,300 |
| 2026-04-06 | 139.02 | 141.90 | 138.80 | 141.72 | +1.45% | 1,865,400 |
| 2026-04-02 | 136.37 | 140.81 | 135.18 | 139.69 | +1.04% | 1,974,200 |
| 2026-04-01 | 136.93 | 139.99 | 135.98 | 138.25 | +0.75% | 2,166,600 |
| 2026-03-31 | 135.76 | 137.96 | 132.39 | 137.22 | +3.54% | 3,019,400 |
| 2026-03-30 | 136.97 | 137.03 | 132.39 | 132.53 | -1.24% | 3,098,300 |
| 2026-03-27 | 134.94 | 136.50 | 133.48 | 134.19 | -1.30% | 2,758,800 |
| 2026-03-26 | 136.33 | 138.87 | 135.86 | 135.96 | -1.26% | 1,988,200 |
| 2026-03-25 | 140.15 | 140.51 | 133.52 | 137.69 | -0.46% | 3,264,800 |
| 2026-03-24 | 136.66 | 140.06 | 135.85 | 138.33 | -0.35% | 2,760,400 |
| 2026-03-23 | 136.86 | 140.29 | 136.23 | 138.82 | +4.28% | 3,039,700 |
| 2026-03-20 | 137.56 | 137.77 | 131.75 | 133.12 | -3.52% | 6,728,900 |
| 2026-03-19 | 136.80 | 138.53 | 136.08 | 137.98 | +0.53% | 2,704,400 |
| 2026-03-18 | 140.74 | 142.01 | 136.72 | 137.25 | -3.44% | 2,293,900 |
| 2026-03-17 | 142.71 | 143.64 | 141.60 | 142.14 | +0.04% | 2,394,100 |
| 2026-03-16 | 141.63 | 142.13 | 139.96 | 142.09 | +1.14% | 1,924,600 |
| 2026-03-13 | 140.86 | 142.94 | 139.84 | 140.49 | +1.04% | 2,885,500 |
| 2026-03-12 | 141.60 | 141.60 | 138.79 | 139.04 | -2.54% | 3,089,300 |
| 2026-03-11 | 144.82 | 145.16 | 142.11 | 142.67 | -1.80% | 2,216,400 |
| 2026-03-10 | 147.18 | 147.83 | 144.39 | 145.28 | -1.63% | 2,337,300 |
| 2026-03-09 | 144.74 | 148.22 | 141.90 | 147.69 | +0.29% | 2,775,200 |
| 2026-03-06 | 148.59 | 148.59 | 144.80 | 147.26 | -1.75% | 2,486,500 |
| 2026-03-05 | 151.38 | 152.46 | 149.37 | 149.88 | -1.85% | 2,315,000 |
| 2026-03-04 | 151.53 | 153.25 | 149.00 | 152.70 | +0.06% | 1,990,300 |
| 2026-03-03 | 150.00 | 155.04 | 148.53 | 152.61 | -1.16% | 2,763,900 |
| 2026-03-02 | 156.88 | 156.88 | 153.14 | 154.40 | -3.73% | 2,397,400 |
| 2026-02-27 | 158.80 | 163.18 | 158.11 | 160.39 | +0.89% | 3,264,500 |
| 2026-02-26 | 158.01 | 159.07 | 156.16 | 158.97 | +0.96% | 1,734,000 |
| 2026-02-25 | 164.08 | 164.12 | 153.32 | 157.46 | -3.96% | 3,142,800 |
| 2026-02-24 | 164.00 | 167.00 | 163.73 | 163.95 | -0.18% | 2,232,700 |
| 2026-02-23 | 164.31 | 165.48 | 160.48 | 164.25 | +0.08% | 1,650,900 |
| 2026-02-20 | 163.94 | 166.66 | 162.04 | 164.12 | +0.21% | 1,646,500 |
| 2026-02-19 | 166.78 | 167.42 | 163.26 | 163.78 | -2.07% | 2,223,800 |
| 2026-02-18 | 166.94 | 168.56 | 165.85 | 167.25 | +0.58% | 2,808,900 |
| 2026-02-17 | 168.00 | 169.17 | 162.74 | 166.29 | -0.89% | 2,258,000 |
| 2026-02-13 | 165.00 | 168.89 | 164.68 | 167.78 | +1.94% | 2,635,100 |
| 2026-02-12 | 164.90 | 168.20 | 164.11 | 164.59 | +0.45% | 4,461,900 |
| 2026-02-11 | 160.75 | 164.00 | 160.17 | 163.85 | +0.97% | 4,178,900 |
| 2026-02-10 | 155.12 | 162.60 | 154.57 | 162.28 | +5.72% | 3,262,200 |
| 2026-02-09 | 156.80 | 158.00 | 153.30 | 153.50 | -1.77% | 3,053,200 |
| 2026-02-06 | 157.43 | 161.26 | 151.56 | 156.27 | -1.18% | 4,551,500 |
| 2026-02-05 | 157.75 | 160.00 | 156.40 | 158.13 | -0.06% | 2,476,900 |
| 2026-02-04 | 155.28 | 160.97 | 155.07 | 158.22 | +2.85% | 4,003,500 |
| 2026-02-03 | 149.01 | 159.69 | 149.01 | 153.83 | +2.71% | 3,696,100 |
| 2026-02-02 | 149.25 | 150.62 | 146.64 | 149.77 | +0.62% | 1,820,500 |
| 2026-01-30 | 148.47 | 149.58 | 145.94 | 148.84 | -1.05% | 2,336,000 |
| 2026-01-29 | 150.03 | 153.91 | 148.40 | 150.42 | +0.17% | 3,248,400 |
| 2026-01-28 | 148.89 | 153.35 | 148.36 | 150.17 | +1.06% | 2,959,800 |
| 2026-01-27 | 148.59 | 149.35 | 147.46 | 148.59 | -0.94% | 3,131,300 |
| 2026-01-26 | 150.50 | 151.21 | 148.60 | 150.00 | -0.34% | 2,374,200 |
| 2026-01-23 | 155.81 | 156.46 | 150.22 | 150.51 | -3.36% | 2,976,900 |
| 2026-01-22 | 160.87 | 161.42 | 155.50 | 155.74 | -1.50% | 3,996,200 |
| 2026-01-21 | 153.53 | 160.57 | 153.21 | 158.11 | +3.21% | 5,053,300 |
| 2026-01-20 | 150.13 | 157.43 | 148.59 | 153.19 | -1.78% | 4,883,500 |
| 2026-01-16 | 159.84 | 161.93 | 153.93 | 155.96 | -3.13% | 5,280,200 |
| 2026-01-15 | 160.40 | 161.54 | 158.05 | 161.00 | +1.07% | 2,398,500 |
| 2026-01-14 | 158.55 | 161.36 | 157.48 | 159.30 | -0.96% | 3,087,000 |
| 2026-01-13 | 160.46 | 161.75 | 159.15 | 160.85 | +0.71% | 2,820,800 |
| 2026-01-12 | 156.51 | 160.59 | 155.03 | 159.71 | +1.55% | 4,367,100 |
| 2026-01-09 | 150.00 | 157.63 | 149.70 | 157.28 | +7.80% | 7,314,200 |
| 2026-01-08 | 138.54 | 146.22 | 137.70 | 145.90 | +4.73% | 4,410,400 |
| 2026-01-07 | 144.49 | 145.82 | 138.34 | 139.31 | -3.59% | 5,129,900 |
| 2026-01-06 | 142.98 | 144.87 | 140.38 | 144.50 | -1.35% | 4,933,100 |
| 2026-01-05 | 144.45 | 148.51 | 143.93 | 146.48 | +0.52% | 2,328,800 |
| 2026-01-02 | 144.34 | 146.13 | 143.18 | 145.72 | +1.17% | 1,985,200 |
| 2025-12-31 | 144.75 | 145.40 | 143.98 | 144.03 | -1.03% | 1,403,000 |
| 2025-12-30 | 145.43 | 145.90 | 144.46 | 145.53 | -0.29% | 1,301,900 |
| 2025-12-29 | 146.05 | 146.55 | 144.76 | 145.96 | -0.25% | 1,447,500 |
| 2025-12-26 | 146.32 | 146.74 | 145.06 | 146.32 | -0.21% | 1,143,900 |
| 2025-12-24 | 144.47 | 147.20 | 143.73 | 146.63 | +1.50% | 997,000 |
| 2025-12-23 | 145.67 | 145.94 | 143.29 | 144.47 | -0.63% | 2,967,800 |
| 2025-12-22 | 146.43 | 147.34 | 144.73 | 145.38 | -1.22% | 2,486,500 |
| 2025-12-19 | 149.48 | 149.88 | 146.09 | 147.18 | -2.79% | 6,879,600 |
| 2025-12-18 | 156.23 | 156.35 | 151.21 | 151.40 | -0.39% | 3,849,800 |
| 2025-12-17 | 152.00 | 153.26 | 150.15 | 152.00 | -2.01% | 4,082,300 |
| 2025-12-16 | 156.88 | 156.88 | 153.45 | 155.12 | -0.86% | 2,871,400 |
| 2025-12-15 | 157.29 | 158.20 | 154.98 | 156.47 | +0.01% | 2,401,000 |
| 2025-12-12 | 156.10 | 157.21 | 154.69 | 156.45 | +0.81% | 2,477,200 |
| 2025-12-11 | 156.30 | 158.00 | 154.80 | 155.20 | -0.05% | 1,669,600 |
| 2025-12-10 | 150.37 | 155.55 | 150.21 | 155.27 | +3.96% | 3,775,900 |
| 2025-12-09 | 150.56 | 152.00 | 148.77 | 149.35 | -2.02% | 3,915,900 |
| 2025-12-08 | 157.86 | 158.00 | 152.06 | 152.43 | -3.90% | 3,228,900 |
| 2025-12-05 | 161.09 | 162.10 | 158.52 | 158.62 | -1.31% | 2,167,300 |
| 2025-12-04 | 164.50 | 165.97 | 159.90 | 160.73 | -2.59% | 3,441,900 |
| 2025-12-03 | 159.00 | 165.17 | 159.00 | 165.00 | +4.13% | 4,043,700 |
| 2025-12-02 | 158.25 | 159.84 | 156.11 | 158.46 | +0.69% | 3,027,200 |
| 2025-12-01 | 156.59 | 159.78 | 156.23 | 157.37 | -1.03% | 2,576,800 |
| 2025-11-28 | 156.48 | 159.08 | 156.38 | 159.01 | +1.44% | 2,130,200 |
| 2025-11-26 | 153.93 | 157.47 | 153.69 | 156.76 | +1.44% | 2,571,100 |
| 2025-11-25 | 147.74 | 155.18 | 147.00 | 154.53 | +5.78% | 4,592,000 |
| 2025-11-24 | 146.02 | 147.06 | 143.25 | 146.08 | -0.43% | 4,556,800 |
| 2025-11-21 | 138.70 | 148.14 | 138.55 | 146.71 | +6.84% | 5,410,300 |
| 2025-11-20 | 137.84 | 139.62 | 136.73 | 137.32 | -0.15% | 2,335,700 |
| 2025-11-19 | 139.09 | 139.15 | 136.39 | 137.53 | -0.66% | 2,694,600 |
| 2025-11-18 | 136.39 | 139.63 | 134.74 | 138.45 | +0.50% | 2,707,200 |
| 2025-11-17 | 141.69 | 141.80 | 137.51 | 137.76 | -3.28% | 2,991,800 |
| 2025-11-14 | 143.92 | 146.23 | 142.06 | 142.43 | -0.68% | 2,584,800 |
| 2025-11-13 | 143.95 | 146.12 | 143.12 | 143.40 | -1.80% | 2,560,900 |
| 2025-11-12 | 146.50 | 148.22 | 145.67 | 146.03 | -0.65% | 2,081,600 |
| 2025-11-11 | 145.76 | 147.46 | 144.97 | 146.99 | +1.67% | 2,004,900 |
| 2025-11-10 | 144.18 | 145.18 | 142.34 | 144.57 | -0.14% | 2,745,100 |
| 2025-11-07 | 144.24 | 145.74 | 142.30 | 144.77 | -0.31% | 2,942,300 |
| 2025-11-06 | 145.96 | 145.96 | 144.39 | 145.22 | -0.03% | 2,163,200 |
| 2025-11-05 | 145.17 | 146.65 | 143.83 | 145.27 | -0.22% | 2,181,200 |
| 2025-11-04 | 144.93 | 146.97 | 144.01 | 145.59 | +0.37% | 2,197,700 |
| 2025-11-03 | 148.59 | 148.62 | 144.22 | 145.06 | -2.70% | 4,226,000 |
| 2025-10-31 | 147.78 | 150.35 | 147.00 | 149.08 | -0.14% | 2,991,800 |
| 2025-10-30 | 148.00 | 151.23 | 147.02 | 149.29 | +0.67% | 2,569,200 |
| 2025-10-29 | 151.06 | 154.06 | 147.32 | 148.29 | -3.55% | 5,517,300 |
| 2025-10-28 | 148.00 | 157.99 | 147.00 | 153.75 | -3.22% | 4,768,700 |
| 2025-10-27 | 158.25 | 161.05 | 157.94 | 158.86 | +0.58% | 2,904,800 |
| 2025-10-24 | 160.76 | 161.58 | 157.93 | 157.95 | -0.38% | 2,234,500 |
| 2025-10-23 | 157.79 | 159.71 | 156.50 | 158.55 | +0.21% | 1,875,900 |
| 2025-10-22 | 158.00 | 161.35 | 157.12 | 158.21 | -0.26% | 3,155,000 |
| 2025-10-21 | 150.50 | 159.53 | 149.48 | 158.63 | +3.17% | 4,191,100 |
| 2025-10-20 | 154.57 | 155.32 | 153.30 | 153.76 | +0.05% | 3,086,600 |
| 2025-10-17 | 152.90 | 154.20 | 151.38 | 153.69 | +0.50% | 3,675,700 |
| 2025-10-16 | 155.95 | 156.00 | 151.50 | 152.92 | -1.49% | 3,474,200 |
| 2025-10-15 | 156.06 | 158.50 | 154.97 | 155.24 | -0.96% | 2,541,600 |
| 2025-10-14 | 152.06 | 158.56 | 151.82 | 156.74 | +2.72% | 3,244,800 |
| 2025-10-13 | 151.48 | 153.38 | 150.79 | 152.59 | +0.67% | 3,022,400 |
| 2025-10-10 | 152.30 | 153.29 | 149.69 | 151.58 | +0.13% | 3,631,200 |
| 2025-10-09 | 157.88 | 157.88 | 150.88 | 151.39 | -4.58% | 6,579,000 |
| 2025-10-08 | 161.00 | 161.00 | 155.74 | 158.66 | -1.55% | 5,034,300 |
| 2025-10-07 | 167.03 | 167.29 | 160.75 | 161.16 | -6.05% | 6,069,200 |
| 2025-10-06 | 175.80 | 176.05 | 170.87 | 171.53 | -1.95% | 1,981,100 |
| 2025-10-03 | 172.03 | 176.22 | 171.68 | 174.95 | +2.03% | 2,096,300 |
| 2025-10-02 | 171.50 | 172.27 | 169.20 | 171.47 | -0.56% | 1,925,900 |
| 2025-10-01 | 169.89 | 172.53 | 169.78 | 172.44 | +1.75% | 2,159,900 |
| 2025-09-30 | 168.93 | 170.12 | 166.81 | 169.47 | -0.21% | 1,794,100 |
| 2025-09-29 | 168.34 | 170.57 | 166.56 | 169.83 | +1.57% | 1,912,800 |
| 2025-09-26 | 165.86 | 168.38 | 165.00 | 167.20 | +1.33% | 2,173,900 |
| 2025-09-25 | 165.29 | 168.94 | 164.00 | 165.00 | -1.46% | 2,440,500 |
| 2025-09-24 | 165.31 | 168.83 | 164.49 | 167.45 | +0.71% | 2,978,300 |
| 2025-09-23 | 165.05 | 166.35 | 162.85 | 166.27 | +1.24% | 3,420,400 |
| 2025-09-22 | 167.15 | 167.15 | 162.82 | 164.23 | -2.42% | 4,036,400 |
| 2025-09-19 | 167.00 | 170.02 | 164.76 | 168.30 | -0.77% | 8,261,100 |
| 2025-09-18 | 169.60 | 170.65 | 167.00 | 169.61 | -0.22% | 2,950,600 |
| 2025-09-17 | 172.58 | 177.58 | 168.56 | 169.98 | -1.00% | 3,540,000 |
| 2025-09-16 | 172.55 | 172.82 | 168.02 | 171.69 | -0.23% | 3,133,500 |
| 2025-09-15 | 177.00 | 177.05 | 170.16 | 172.09 | -3.25% | 5,746,700 |
| 2025-09-12 | 178.61 | 180.64 | 177.30 | 177.87 | -1.73% | 2,369,300 |
| 2025-09-11 | 176.99 | 181.47 | 176.99 | 181.01 | +2.77% | 2,216,700 |
| 2025-09-10 | 178.78 | 178.93 | 174.30 | 176.13 | -0.98% | 3,758,700 |
| 2025-09-09 | 182.02 | 183.08 | 176.21 | 177.88 | -3.35% | 3,839,500 |
| 2025-09-08 | 180.75 | 184.55 | 180.03 | 184.04 | +1.23% | 3,665,800 |
| 2025-09-05 | 180.45 | 183.62 | 179.61 | 181.80 | +2.89% | 3,750,400 |
| 2025-09-04 | 173.83 | 177.50 | 173.07 | 176.69 | +2.63% | 3,386,900 |
| 2025-09-03 | 169.86 | 173.84 | 169.41 | 172.17 | +1.12% | 3,183,000 |
| 2025-09-02 | 167.68 | 171.12 | 167.00 | 170.26 | +0.46% | 3,265,600 |
| 2025-08-29 | 168.74 | 169.75 | 167.95 | 169.48 | +0.34% | 2,338,900 |
| 2025-08-28 | 168.28 | 169.15 | 166.22 | 168.91 | +0.84% | 2,539,700 |
| 2025-08-27 | 168.00 | 169.05 | 166.45 | 167.50 | -0.52% | 2,797,000 |
| 2025-08-26 | 169.09 | 169.71 | 167.46 | 168.37 | -0.35% | 4,224,200 |
| 2025-08-25 | 169.90 | 170.17 | 168.62 | 168.96 | -1.01% | 3,478,700 |
| 2025-08-22 | 162.52 | 171.70 | 161.02 | 170.68 | +5.44% | 6,112,800 |
| 2025-08-21 | 162.32 | 163.19 | 158.27 | 161.87 | -0.92% | 3,807,900 |
| 2025-08-20 | 168.33 | 170.48 | 163.04 | 163.37 | -2.82% | 3,696,900 |
| 2025-08-19 | 166.41 | 168.95 | 166.27 | 168.11 | +1.79% | 4,572,400 |
| 2025-08-18 | 166.49 | 167.35 | 165.16 | 165.16 | -0.28% | 3,640,800 |
| 2025-08-15 | 169.50 | 170.00 | 163.78 | 165.62 | +1.05% | 5,931,700 |
| 2025-08-14 | 161.01 | 164.23 | 159.65 | 163.90 | -1.00% | 3,796,600 |
| 2025-08-13 | 159.48 | 167.22 | 159.14 | 165.55 | +4.61% | 5,055,600 |
| 2025-08-12 | 156.67 | 158.90 | 154.37 | 158.26 | +2.13% | 2,855,100 |
| 2025-08-11 | 157.00 | 158.50 | 152.26 | 154.96 | -0.98% | 2,914,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.56%). Worst month: Oct (-4.71%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is DR Horton Inc's (DHI) latest close?
151.08 on 2026-08-07, from the Closelook data lake's daily price record.
What is DHI's 52-week high and low?
184.55 high and 131.75 low over the trailing 52 weeks, as of 2026-08-07.
What is DR Horton Inc's strongest and weakest month historically?
Historically, DHI's strongest calendar month has been Nov (average +9.56%) and its weakest Oct (average -4.71%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.